28th Apr 2017 17:14
28 April 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 155,306 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1572.3119 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 70,366,992 ordinary shares in treasury, and has 1,074,535,608 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 10,951,705 shares.
RELX NV announces that today it purchased through UBS Limited 138,278 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €17.7992 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 63,723,943 ordinary shares in treasury, and has 957,365,927 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 10,519,565 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS Limited is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
Issuer name: | RELX PLC |
ISIN: | GB00B2B0DG97 |
Intermediary name: | UBS Limited |
Intermediary Code: | UBSWGB24 |
Timezone: | UTC |
Currency: | GBP |
Aggregated information
Date of purchase: | 28 April 2017 |
Number of ordinary shares purchased: | 155,306 |
Volume weighted average price paid per share (p): | 1572.3119 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | MatchId | |
28-Apr-2017 | 15:27:56 | 418 | 1569.00 | XLON | 1383496 | |
28-Apr-2017 | 15:27:56 | 618 | 1569.00 | XLON | 1383490 | |
28-Apr-2017 | 15:27:56 | 500 | 1569.00 | XLON | 1383488 | |
28-Apr-2017 | 15:27:56 | 811 | 1569.00 | XLON | 1383494 | |
28-Apr-2017 | 15:27:56 | 800 | 1569.00 | XLON | 1383492 | |
28-Apr-2017 | 15:27:56 | 1,000 | 1569.00 | XLON | 1383484 | |
28-Apr-2017 | 15:27:56 | 197 | 1569.00 | XLON | 1383482 | |
28-Apr-2017 | 15:27:56 | 542 | 1569.00 | XLON | 1383486 | |
28-Apr-2017 | 15:24:46 | 271 | 1567.00 | XLON | 1370605 | |
28-Apr-2017 | 15:24:46 | 1,000 | 1567.00 | XLON | 1370603 | |
28-Apr-2017 | 15:24:46 | 140 | 1567.00 | XLON | 1370601 | |
28-Apr-2017 | 15:23:56 | 179 | 1566.00 | XLON | 1367086 | |
28-Apr-2017 | 15:23:56 | 579 | 1566.00 | XLON | 1367084 | |
28-Apr-2017 | 15:23:56 | 828 | 1566.00 | XLON | 1367082 | |
28-Apr-2017 | 15:23:56 | 123 | 1566.00 | XLON | 1367080 | |
28-Apr-2017 | 15:23:56 | 137 | 1566.00 | XLON | 1367078 | |
28-Apr-2017 | 15:19:03 | 1,358 | 1565.00 | XLON | 1344789 | |
28-Apr-2017 | 15:19:03 | 476 | 1565.00 | XLON | 1344787 | |
28-Apr-2017 | 15:19:03 | 865 | 1565.00 | XLON | 1344785 | |
28-Apr-2017 | 15:19:03 | 917 | 1565.00 | XLON | 1344791 | |
28-Apr-2017 | 15:19:03 | 543 | 1565.00 | XLON | 1344793 | |
28-Apr-2017 | 15:18:01 | 184 | 1565.00 | XLON | 1340228 | |
28-Apr-2017 | 15:12:38 | 1,424 | 1565.00 | XLON | 1319516 | |
28-Apr-2017 | 15:12:38 | 56 | 1565.00 | XLON | 1319518 | |
28-Apr-2017 | 15:06:17 | 501 | 1565.00 | XLON | 1297234 | |
28-Apr-2017 | 15:05:53 | 816 | 1565.00 | XLON | 1295768 | |
28-Apr-2017 | 14:58:40 | 1,392 | 1565.00 | XLON | 1269325 | |
28-Apr-2017 | 14:56:32 | 729 | 1566.00 | XLON | 1262102 | |
28-Apr-2017 | 14:56:32 | 759 | 1566.00 | XLON | 1262100 | |
28-Apr-2017 | 14:52:38 | 1,465 | 1567.00 | XLON | 1249903 | |
28-Apr-2017 | 14:48:51 | 1,457 | 1567.00 | XLON | 1238503 | |
28-Apr-2017 | 14:48:37 | 231 | 1567.00 | XLON | 1237453 | |
28-Apr-2017 | 14:47:45 | 634 | 1567.00 | XLON | 1234915 | |
28-Apr-2017 | 14:47:34 | 214 | 1567.00 | XLON | 1234366 | |
28-Apr-2017 | 14:47:34 | 341 | 1567.00 | XLON | 1234357 | |
28-Apr-2017 | 14:42:59 | 1,395 | 1568.00 | XLON | 1217637 | |
28-Apr-2017 | 14:40:32 | 1,395 | 1569.00 | XLON | 1210651 | |
28-Apr-2017 | 14:38:20 | 1,533 | 1569.00 | XLON | 1204327 | |
28-Apr-2017 | 14:33:16 | 413 | 1569.00 | XLON | 1187133 | |
28-Apr-2017 | 14:32:22 | 948 | 1569.00 | XLON | 1184457 | |
28-Apr-2017 | 14:28:29 | 385 | 1570.00 | XLON | 1172313 | |
28-Apr-2017 | 14:28:29 | 556 | 1570.00 | XLON | 1172311 | |
28-Apr-2017 | 14:28:29 | 427 | 1570.00 | XLON | 1172315 | |
28-Apr-2017 | 14:28:29 | 1,207 | 1570.00 | XLON | 1172317 | |
28-Apr-2017 | 14:28:29 | 632 | 1570.00 | XLON | 1172309 | |
28-Apr-2017 | 14:28:29 | 217 | 1570.00 | XLON | 1172307 | |
28-Apr-2017 | 14:25:39 | 1,594 | 1569.00 | XLON | 1164671 | |
28-Apr-2017 | 14:15:43 | 547 | 1569.00 | XLON | 1132688 | |
28-Apr-2017 | 14:15:43 | 832 | 1569.00 | XLON | 1132686 | |
28-Apr-2017 | 14:15:43 | 1,291 | 1569.00 | XLON | 1132684 | |
28-Apr-2017 | 14:15:43 | 193 | 1569.00 | XLON | 1132682 | |
28-Apr-2017 | 14:10:18 | 528 | 1569.00 | XLON | 1117019 | |
28-Apr-2017 | 14:09:07 | 601 | 1569.00 | XLON | 1113615 | |
28-Apr-2017 | 14:09:07 | 318 | 1569.00 | XLON | 1113617 | |
28-Apr-2017 | 14:04:48 | 1,606 | 1570.00 | XLON | 1100837 | |
28-Apr-2017 | 14:02:32 | 1,585 | 1571.00 | XLON | 1094593 | |
28-Apr-2017 | 14:02:32 | 427 | 1571.00 | XLON | 1094590 | |
28-Apr-2017 | 14:01:47 | 1,055 | 1571.00 | XLON | 1091917 | |
28-Apr-2017 | 14:00:56 | 277 | 1572.00 | XLON | 1089655 | |
28-Apr-2017 | 14:00:56 | 1,200 | 1572.00 | XLON | 1089653 | |
28-Apr-2017 | 13:48:05 | 1,402 | 1568.00 | XLON | 1052645 | |
28-Apr-2017 | 13:45:19 | 324 | 1568.00 | XLON | 1045863 | |
28-Apr-2017 | 13:45:18 | 1,233 | 1568.00 | XLON | 1045763 | |
28-Apr-2017 | 13:42:37 | 1,291 | 1569.00 | XLON | 1036901 | |
28-Apr-2017 | 13:42:37 | 1,459 | 1569.00 | XLON | 1036899 | |
28-Apr-2017 | 13:42:37 | 43 | 1569.00 | XLON | 1036897 | |
28-Apr-2017 | 13:41:53 | 949 | 1569.00 | XLON | 1033161 | |
28-Apr-2017 | 13:40:52 | 348 | 1569.00 | XLON | 1030747 | |
28-Apr-2017 | 13:30:22 | 1,347 | 1569.00 | XLON | 1003604 | |
28-Apr-2017 | 13:26:34 | 1,573 | 1569.00 | XLON | 993950 | |
28-Apr-2017 | 13:24:07 | 1,296 | 1570.00 | XLON | 989169 | |
28-Apr-2017 | 13:24:07 | 1,548 | 1570.00 | XLON | 989167 | |
28-Apr-2017 | 13:15:14 | 420 | 1569.00 | XLON | 973238 | |
28-Apr-2017 | 13:15:14 | 1,012 | 1569.00 | XLON | 973236 | |
28-Apr-2017 | 13:15:14 | 634 | 1569.00 | XLON | 973234 | |
28-Apr-2017 | 13:11:40 | 1,300 | 1570.00 | XLON | 967102 | |
28-Apr-2017 | 13:11:40 | 1,651 | 1570.00 | XLON | 967100 | |
28-Apr-2017 | 13:01:18 | 1,424 | 1570.00 | XLON | 950144 | |
28-Apr-2017 | 13:01:18 | 780 | 1570.00 | XLON | 950142 | |
28-Apr-2017 | 13:01:18 | 1,287 | 1570.00 | XLON | 950140 | |
28-Apr-2017 | 13:01:18 | 339 | 1570.00 | XLON | 950138 | |
28-Apr-2017 | 12:43:35 | 2,026 | 1568.00 | XLON | 923464 | |
28-Apr-2017 | 12:38:25 | 1,369 | 1566.00 | XLON | 915893 | |
28-Apr-2017 | 12:38:25 | 1,477 | 1566.00 | XLON | 915891 | |
28-Apr-2017 | 12:31:00 | 1,680 | 1567.00 | XLON | 904821 | |
28-Apr-2017 | 12:22:27 | 1,318 | 1565.00 | XLON | 892849 | |
28-Apr-2017 | 12:17:24 | 1,543 | 1566.00 | XLON | 886658 | |
28-Apr-2017 | 12:17:01 | 1,322 | 1567.00 | XLON | 885923 | |
28-Apr-2017 | 12:17:01 | 732 | 1567.00 | XLON | 885921 | |
28-Apr-2017 | 12:15:32 | 744 | 1567.00 | XLON | 884251 | |
28-Apr-2017 | 11:55:33 | 185 | 1566.00 | XLON | 859707 | |
28-Apr-2017 | 11:53:31 | 873 | 1566.00 | XLON | 857026 | |
28-Apr-2017 | 11:49:50 | 377 | 1566.00 | XLON | 852926 | |
28-Apr-2017 | 11:49:01 | 130 | 1566.00 | XLON | 852142 | |
28-Apr-2017 | 11:43:28 | 1,336 | 1566.00 | XLON | 845708 | |
28-Apr-2017 | 11:34:06 | 95 | 1568.00 | XLON | 834639 | |
28-Apr-2017 | 11:34:06 | 504 | 1568.00 | XLON | 834635 | |
28-Apr-2017 | 11:33:00 | 941 | 1568.00 | XLON | 833587 | |
28-Apr-2017 | 11:27:12 | 1,327 | 1569.00 | XLON | 827207 | |
28-Apr-2017 | 11:22:06 | 1,354 | 1569.00 | XLON | 821595 | |
28-Apr-2017 | 11:18:47 | 1,424 | 1570.00 | XLON | 818108 | |
28-Apr-2017 | 11:11:34 | 1,381 | 1572.00 | XLON | 809344 | |
28-Apr-2017 | 11:03:32 | 726 | 1573.00 | XLON | 799339 | |
28-Apr-2017 | 11:03:32 | 250 | 1573.00 | XLON | 799337 | |
28-Apr-2017 | 11:03:32 | 470 | 1573.00 | XLON | 799335 | |
28-Apr-2017 | 11:02:30 | 305 | 1574.00 | XLON | 797940 | |
28-Apr-2017 | 11:02:30 | 1,323 | 1574.00 | XLON | 797938 | |
28-Apr-2017 | 10:55:29 | 844 | 1574.00 | XLON | 788978 | |
28-Apr-2017 | 10:55:29 | 632 | 1574.00 | XLON | 788976 | |
28-Apr-2017 | 10:54:55 | 1,369 | 1575.00 | XLON | 788416 | |
28-Apr-2017 | 10:44:34 | 1,519 | 1576.00 | XLON | 776767 | |
28-Apr-2017 | 10:33:50 | 661 | 1576.00 | XLON | 765578 | |
28-Apr-2017 | 10:33:50 | 430 | 1576.00 | XLON | 765576 | |
28-Apr-2017 | 10:33:50 | 463 | 1576.00 | XLON | 765574 | |
28-Apr-2017 | 10:30:01 | 1,230 | 1577.00 | XLON | 761519 | |
28-Apr-2017 | 10:30:01 | 162 | 1577.00 | XLON | 761517 | |
28-Apr-2017 | 10:29:21 | 351 | 1577.00 | XLON | 760685 | |
28-Apr-2017 | 10:29:13 | 630 | 1577.00 | XLON | 760559 | |
28-Apr-2017 | 10:29:13 | 354 | 1577.00 | XLON | 760557 | |
28-Apr-2017 | 10:12:21 | 1,573 | 1578.00 | XLON | 743105 | |
28-Apr-2017 | 10:11:03 | 1,313 | 1579.00 | XLON | 741311 | |
28-Apr-2017 | 10:02:33 | 1,581 | 1579.00 | XLON | 732635 | |
28-Apr-2017 | 09:51:08 | 1,300 | 1579.00 | XLON | 714263 | |
28-Apr-2017 | 09:45:24 | 1,303 | 1578.00 | XLON | 706511 | |
28-Apr-2017 | 09:45:24 | 1,375 | 1578.00 | XLON | 706509 | |
28-Apr-2017 | 09:39:48 | 1,636 | 1578.00 | XLON | 698286 | |
28-Apr-2017 | 09:32:25 | 1,320 | 1578.00 | XLON | 685908 | |
28-Apr-2017 | 09:31:01 | 446 | 1579.00 | XLON | 683344 | |
28-Apr-2017 | 09:31:01 | 1,000 | 1579.00 | XLON | 683342 | |
28-Apr-2017 | 09:31:01 | 139 | 1579.00 | XLON | 683334 | |
28-Apr-2017 | 09:31:01 | 1,339 | 1579.00 | XLON | 683336 | |
28-Apr-2017 | 09:31:01 | 1,549 | 1579.00 | XLON | 683338 | |
28-Apr-2017 | 09:30:39 | 630 | 1579.00 | XLON | 682732 | |
28-Apr-2017 | 09:23:33 | 630 | 1579.00 | XLON | 671672 | |
28-Apr-2017 | 09:08:18 | 1,623 | 1579.00 | XLON | 648823 | |
28-Apr-2017 | 09:01:52 | 1,398 | 1578.00 | XLON | 638660 | |
28-Apr-2017 | 08:58:30 | 585 | 1578.00 | XLON | 633158 | |
28-Apr-2017 | 08:58:30 | 960 | 1578.00 | XLON | 633156 | |
28-Apr-2017 | 08:47:13 | 1,385 | 1578.00 | XLON | 617317 | |
28-Apr-2017 | 08:41:54 | 651 | 1578.00 | XLON | 608963 | |
28-Apr-2017 | 08:41:54 | 568 | 1578.00 | XLON | 608961 | |
28-Apr-2017 | 08:41:54 | 90 | 1578.00 | XLON | 608965 | |
28-Apr-2017 | 08:41:54 | 95 | 1578.00 | XLON | 608959 | |
28-Apr-2017 | 08:39:53 | 1,325 | 1578.00 | XLON | 605732 | |
28-Apr-2017 | 08:33:05 | 1,312 | 1579.00 | XLON | 596296 | |
28-Apr-2017 | 08:30:11 | 487 | 1578.00 | XLON | 591846 | |
28-Apr-2017 | 08:30:11 | 1,034 | 1578.00 | XLON | 591844 | |
28-Apr-2017 | 08:25:17 | 1,308 | 1579.00 | XLON | 584809 | |
28-Apr-2017 | 08:16:25 | 1,032 | 1577.00 | XLON | 571839 | |
28-Apr-2017 | 08:16:25 | 450 | 1577.00 | XLON | 571837 | |
28-Apr-2017 | 08:12:06 | 460 | 1577.00 | XLON | 565526 | |
28-Apr-2017 | 08:12:06 | 460 | 1577.00 | XLON | 565524 | |
28-Apr-2017 | 08:11:24 | 1,346 | 1577.00 | XLON | 564675 | |
28-Apr-2017 | 08:00:48 | 1,591 | 1576.00 | XLON | 546476 | |
28-Apr-2017 | 07:57:32 | 255 | 1576.00 | XLON | 539574 | |
28-Apr-2017 | 07:57:32 | 1,300 | 1576.00 | XLON | 539572 | |
28-Apr-2017 | 07:50:48 | 628 | 1576.00 | XLON | 526869 | |
28-Apr-2017 | 07:50:48 | 852 | 1576.00 | XLON | 526867 | |
28-Apr-2017 | 07:44:24 | 591 | 1576.00 | XLON | 515813 | |
28-Apr-2017 | 07:44:24 | 973 | 1576.00 | XLON | 515811 | |
28-Apr-2017 | 07:40:34 | 1,474 | 1577.00 | XLON | 508608 | |
28-Apr-2017 | 07:34:57 | 1,293 | 1579.00 | XLON | 498732 | |
28-Apr-2017 | 07:31:00 | 1,518 | 1579.00 | XLON | 491431 | |
28-Apr-2017 | 07:28:56 | 1,588 | 1579.00 | XLON | 487653 | |
28-Apr-2017 | 07:22:41 | 1,587 | 1579.00 | XLON | 476286 | |
28-Apr-2017 | 07:21:37 | 1,296 | 1579.00 | XLON | 474354 | |
28-Apr-2017 | 07:18:33 | 1,366 | 1579.00 | XLON | 468387 | |
28-Apr-2017 | 07:15:17 | 1,559 | 1579.00 | XLON | 462050 | |
28-Apr-2017 | 07:11:03 | 1,508 | 1578.00 | XLON | 454275 | |
28-Apr-2017 | 07:04:16 | 1,134 | 1577.00 | XLON | 441132 | |
28-Apr-2017 | 07:04:16 | 216 | 1577.00 | XLON | 441130 | |
28-Apr-2017 | 07:04:16 | 148 | 1577.00 | XLON | 441128 | |
28-Apr-2017 | 07:04:16 | 1,542 | 1578.00 | XLON | 441124 |
RELX NV
Transaction details: RELX NV ordinary shares of €0.07 each
Issuer name: | RELX NV |
ISIN: | NL0006144495 |
Intermediary name: | UBS Limited |
Intermediary Code: | UBSWGB24 |
Timezone: | UTC |
Currency: | EUR |
Aggregated information
Date of purchase: | 28 April 2017 |
Number of ordinary shares purchased: | 138,278 |
Volume weighted average price paid per share (€): | 17.7992 |
Disaggregated Information
Transaction Date | Transaction Time | Volume | Price (€) | Platform Code | MatchId | |
28-Apr-2017 | 15:28:04 | 1021 | 17.765 | XAMS | 1383959 | |
28-Apr-2017 | 15:26:15 | 223 | 17.77 | XAMS | 1378280 | |
28-Apr-2017 | 15:26:15 | 400 | 17.77 | XAMS | 1378278 | |
28-Apr-2017 | 15:26:15 | 712 | 17.77 | XAMS | 1378275 | |
28-Apr-2017 | 15:23:56 | 49 | 17.74 | XAMS | 1367110 | |
28-Apr-2017 | 15:23:30 | 569 | 17.74 | XAMS | 1365074 | |
28-Apr-2017 | 15:23:25 | 703 | 17.745 | XAMS | 1364677 | |
28-Apr-2017 | 15:22:25 | 734 | 17.75 | XAMS | 1360856 | |
28-Apr-2017 | 15:22:25 | 640 | 17.75 | XAMS | 1360858 | |
28-Apr-2017 | 15:19:03 | 707 | 17.735 | XAMS | 1344795 | |
28-Apr-2017 | 15:18:47 | 637 | 17.74 | XAMS | 1343781 | |
28-Apr-2017 | 15:18:47 | 688 | 17.74 | XAMS | 1343779 | |
28-Apr-2017 | 15:17:33 | 647 | 17.74 | XAMS | 1338451 | |
28-Apr-2017 | 15:17:27 | 866 | 17.745 | XAMS | 1338111 | |
28-Apr-2017 | 15:17:27 | 159 | 17.745 | XAMS | 1338109 | |
28-Apr-2017 | 15:17:27 | 131 | 17.745 | XAMS | 1338107 | |
28-Apr-2017 | 15:13:09 | 900 | 17.745 | XAMS | 1321917 | |
28-Apr-2017 | 15:13:09 | 519 | 17.745 | XAMS | 1321915 | |
28-Apr-2017 | 15:12:27 | 318 | 17.745 | XAMS | 1318824 | |
28-Apr-2017 | 15:12:27 | 159 | 17.745 | XAMS | 1318822 | |
28-Apr-2017 | 15:12:27 | 764 | 17.745 | XAMS | 1318820 | |
28-Apr-2017 | 15:09:59 | 691 | 17.74 | XAMS | 1309463 | |
28-Apr-2017 | 15:09:59 | 731 | 17.74 | XAMS | 1309461 | |
28-Apr-2017 | 15:09:59 | 546 | 17.74 | XAMS | 1309459 | |
28-Apr-2017 | 15:06:34 | 48 | 17.74 | XAMS | 1298265 | |
28-Apr-2017 | 14:56:32 | 275 | 17.74 | XAMS | 1262156 | |
28-Apr-2017 | 14:56:32 | 391 | 17.74 | XAMS | 1262154 | |
28-Apr-2017 | 14:56:32 | 734 | 17.74 | XAMS | 1262027 | |
28-Apr-2017 | 14:55:42 | 728 | 17.745 | XAMS | 1259517 | |
28-Apr-2017 | 14:54:04 | 732 | 17.75 | XAMS | 1254082 | |
28-Apr-2017 | 14:48:43 | 676 | 17.74 | XAMS | 1238013 | |
28-Apr-2017 | 14:48:43 | 591 | 17.74 | XAMS | 1238011 | |
28-Apr-2017 | 14:48:43 | 2 | 17.74 | XAMS | 1238009 | |
28-Apr-2017 | 14:48:43 | 653 | 17.74 | XAMS | 1238007 | |
28-Apr-2017 | 14:42:49 | 345 | 17.745 | XAMS | 1217169 | |
28-Apr-2017 | 14:42:49 | 339 | 17.745 | XAMS | 1217167 | |
28-Apr-2017 | 14:42:10 | 277 | 17.75 | XAMS | 1215213 | |
28-Apr-2017 | 14:42:10 | 813 | 17.75 | XAMS | 1215215 | |
28-Apr-2017 | 14:38:34 | 718 | 17.74 | XAMS | 1204913 | |
28-Apr-2017 | 14:34:26 | 602 | 17.735 | XAMS | 1190769 | |
28-Apr-2017 | 14:33:53 | 69 | 17.735 | XAMS | 1188910 | |
28-Apr-2017 | 14:33:16 | 550 | 17.74 | XAMS | 1187137 | |
28-Apr-2017 | 14:33:16 | 106 | 17.74 | XAMS | 1187135 | |
28-Apr-2017 | 14:28:29 | 624 | 17.735 | XAMS | 1172305 | |
28-Apr-2017 | 14:28:29 | 691 | 17.74 | XAMS | 1172297 | |
28-Apr-2017 | 14:24:09 | 656 | 17.73 | XAMS | 1158900 | |
28-Apr-2017 | 14:22:13 | 417 | 17.73 | XAMS | 1153064 | |
28-Apr-2017 | 14:22:13 | 177 | 17.73 | XAMS | 1153059 | |
28-Apr-2017 | 14:18:36 | 223 | 17.73 | XAMS | 1142076 | |
28-Apr-2017 | 14:18:36 | 490 | 17.73 | XAMS | 1142074 | |
28-Apr-2017 | 14:18:17 | 687 | 17.735 | XAMS | 1141140 | |
28-Apr-2017 | 14:15:43 | 609 | 17.73 | XAMS | 1132680 | |
28-Apr-2017 | 14:15:11 | 367 | 17.735 | XAMS | 1131223 | |
28-Apr-2017 | 14:15:11 | 167 | 17.735 | XAMS | 1131225 | |
28-Apr-2017 | 14:13:19 | 74 | 17.735 | XAMS | 1125685 | |
28-Apr-2017 | 14:10:11 | 609 | 17.73 | XAMS | 1116641 | |
28-Apr-2017 | 14:07:10 | 715 | 17.735 | XAMS | 1108410 | |
28-Apr-2017 | 14:04:48 | 684 | 17.73 | XAMS | 1100839 | |
28-Apr-2017 | 14:02:32 | 269 | 17.745 | XAMS | 1094597 | |
28-Apr-2017 | 14:02:32 | 340 | 17.745 | XAMS | 1094595 | |
28-Apr-2017 | 14:02:15 | 593 | 17.75 | XAMS | 1093537 | |
28-Apr-2017 | 14:01:06 | 903 | 17.755 | XAMS | 1090152 | |
28-Apr-2017 | 13:59:53 | 1066 | 17.755 | XAMS | 1086131 | |
28-Apr-2017 | 13:54:33 | 239 | 17.75 | XAMS | 1070437 | |
28-Apr-2017 | 13:54:33 | 430 | 17.75 | XAMS | 1070304 | |
28-Apr-2017 | 13:54:33 | 223 | 17.75 | XAMS | 1070267 | |
28-Apr-2017 | 13:54:33 | 471 | 17.75 | XAMS | 1070264 | |
28-Apr-2017 | 13:54:33 | 924 | 17.75 | XAMS | 1070245 | |
28-Apr-2017 | 13:54:33 | 509 | 17.75 | XAMS | 1070231 | |
28-Apr-2017 | 13:54:33 | 558 | 17.75 | XAMS | 1070217 | |
28-Apr-2017 | 13:48:05 | 257 | 17.725 | XAMS | 1052756 | |
28-Apr-2017 | 13:48:05 | 400 | 17.725 | XAMS | 1052754 | |
28-Apr-2017 | 13:48:05 | 713 | 17.725 | XAMS | 1052731 | |
28-Apr-2017 | 13:48:05 | 640 | 17.725 | XAMS | 1052729 | |
28-Apr-2017 | 13:45:18 | 615 | 17.73 | XAMS | 1045761 | |
28-Apr-2017 | 13:42:38 | 666 | 17.735 | XAMS | 1037049 | |
28-Apr-2017 | 13:41:53 | 663 | 17.74 | XAMS | 1033156 | |
28-Apr-2017 | 13:41:29 | 1318 | 17.74 | XAMS | 1032205 | |
28-Apr-2017 | 13:39:33 | 1103 | 17.735 | XAMS | 1027570 | |
28-Apr-2017 | 13:37:15 | 1124 | 17.735 | XAMS | 1022232 | |
28-Apr-2017 | 13:35:07 | 400 | 17.74 | XAMS | 1016889 | |
28-Apr-2017 | 13:32:21 | 300 | 17.735 | XAMS | 1009315 | |
28-Apr-2017 | 13:29:46 | 499 | 17.745 | XAMS | 1000675 | |
28-Apr-2017 | 13:29:46 | 232 | 17.745 | XAMS | 1000673 | |
28-Apr-2017 | 13:26:34 | 677 | 17.745 | XAMS | 993954 | |
28-Apr-2017 | 13:23:13 | 613 | 17.755 | XAMS | 987558 | |
28-Apr-2017 | 13:19:26 | 720 | 17.755 | XAMS | 980710 | |
28-Apr-2017 | 13:19:26 | 291 | 17.755 | XAMS | 980706 | |
28-Apr-2017 | 13:19:26 | 346 | 17.755 | XAMS | 980708 | |
28-Apr-2017 | 13:15:17 | 144 | 17.74 | XAMS | 973437 | |
28-Apr-2017 | 13:15:17 | 738 | 17.74 | XAMS | 973384 | |
28-Apr-2017 | 13:15:16 | 715 | 17.74 | XAMS | 973334 | |
28-Apr-2017 | 13:11:44 | 615 | 17.75 | XAMS | 967242 | |
28-Apr-2017 | 13:11:44 | 90 | 17.75 | XAMS | 967240 | |
28-Apr-2017 | 13:05:38 | 727 | 17.755 | XAMS | 957245 | |
28-Apr-2017 | 13:01:18 | 726 | 17.755 | XAMS | 950146 | |
28-Apr-2017 | 12:57:18 | 222 | 17.765 | XAMS | 944150 | |
28-Apr-2017 | 12:57:18 | 400 | 17.765 | XAMS | 944148 | |
28-Apr-2017 | 12:54:32 | 611 | 17.755 | XAMS | 939882 | |
28-Apr-2017 | 12:54:03 | 763 | 17.76 | XAMS | 939280 | |
28-Apr-2017 | 12:48:12 | 632 | 17.74 | XAMS | 930118 | |
28-Apr-2017 | 12:48:08 | 64 | 17.745 | XAMS | 929974 | |
28-Apr-2017 | 12:48:08 | 593 | 17.745 | XAMS | 929972 | |
28-Apr-2017 | 12:39:20 | 422 | 17.725 | XAMS | 917344 | |
28-Apr-2017 | 12:39:20 | 288 | 17.725 | XAMS | 917342 | |
28-Apr-2017 | 12:38:05 | 307 | 17.735 | XAMS | 915561 | |
28-Apr-2017 | 12:38:05 | 409 | 17.735 | XAMS | 915559 | |
28-Apr-2017 | 12:38:03 | 39 | 17.74 | XAMS | 915515 | |
28-Apr-2017 | 12:38:03 | 400 | 17.74 | XAMS | 915513 | |
28-Apr-2017 | 12:38:03 | 259 | 17.74 | XAMS | 915511 | |
28-Apr-2017 | 12:35:00 | 672 | 17.735 | XAMS | 909940 | |
28-Apr-2017 | 12:31:00 | 667 | 17.73 | XAMS | 904823 | |
28-Apr-2017 | 12:28:04 | 632 | 17.735 | XAMS | 900031 | |
28-Apr-2017 | 12:22:24 | 645 | 17.725 | XAMS | 892764 | |
28-Apr-2017 | 12:17:38 | 628 | 17.73 | XAMS | 887208 | |
28-Apr-2017 | 12:17:01 | 230 | 17.735 | XAMS | 885932 | |
28-Apr-2017 | 12:17:01 | 488 | 17.735 | XAMS | 885930 | |
28-Apr-2017 | 12:17:01 | 621 | 17.74 | XAMS | 885927 | |
28-Apr-2017 | 12:17:01 | 728 | 17.74 | XAMS | 885925 | |
28-Apr-2017 | 12:05:24 | 686 | 17.74 | XAMS | 871773 | |
28-Apr-2017 | 11:58:48 | 609 | 17.725 | XAMS | 863783 | |
28-Apr-2017 | 11:58:48 | 37 | 17.725 | XAMS | 863781 | |
28-Apr-2017 | 11:55:01 | 716 | 17.725 | XAMS | 859024 | |
28-Apr-2017 | 11:48:24 | 700 | 17.725 | XAMS | 851501 | |
28-Apr-2017 | 11:46:59 | 597 | 17.73 | XAMS | 849960 | |
28-Apr-2017 | 11:41:21 | 571 | 17.73 | XAMS | 843637 | |
28-Apr-2017 | 11:41:11 | 151 | 17.73 | XAMS | 843496 | |
28-Apr-2017 | 11:39:41 | 604 | 17.74 | XAMS | 841602 | |
28-Apr-2017 | 11:34:06 | 337 | 17.74 | XAMS | 834674 | |
28-Apr-2017 | 11:34:06 | 321 | 17.74 | XAMS | 834672 | |
28-Apr-2017 | 11:33:00 | 652 | 17.745 | XAMS | 833559 | |
28-Apr-2017 | 11:26:23 | 403 | 17.745 | XAMS | 826243 | |
28-Apr-2017 | 11:26:23 | 218 | 17.745 | XAMS | 826241 | |
28-Apr-2017 | 11:24:56 | 668 | 17.75 | XAMS | 824468 | |
28-Apr-2017 | 11:22:06 | 657 | 17.755 | XAMS | 821597 | |
28-Apr-2017 | 11:19:20 | 647 | 17.76 | XAMS | 818615 | |
28-Apr-2017 | 11:13:50 | 639 | 17.76 | XAMS | 812698 | |
28-Apr-2017 | 11:11:38 | 656 | 17.77 | XAMS | 809381 | |
28-Apr-2017 | 11:07:28 | 723 | 17.775 | XAMS | 803872 | |
28-Apr-2017 | 11:06:52 | 717 | 17.78 | XAMS | 803146 | |
28-Apr-2017 | 11:01:08 | 20 | 17.795 | XAMS | 795616 | |
28-Apr-2017 | 11:01:08 | 216 | 17.795 | XAMS | 795611 | |
28-Apr-2017 | 11:01:08 | 400 | 17.795 | XAMS | 795613 | |
28-Apr-2017 | 11:01:08 | 194 | 17.795 | XAMS | 795609 | |
28-Apr-2017 | 11:01:08 | 406 | 17.795 | XAMS | 795607 | |
28-Apr-2017 | 10:56:38 | 718 | 17.8 | XAMS | 790165 | |
28-Apr-2017 | 10:54:55 | 737 | 17.805 | XAMS | 788422 | |
28-Apr-2017 | 10:51:25 | 707 | 17.8 | XAMS | 784397 | |
28-Apr-2017 | 10:49:09 | 678 | 17.805 | XAMS | 782056 | |
28-Apr-2017 | 10:44:34 | 722 | 17.805 | XAMS | 776773 | |
28-Apr-2017 | 10:39:27 | 12 | 17.785 | XAMS | 771120 | |
28-Apr-2017 | 10:39:27 | 687 | 17.785 | XAMS | 771118 | |
28-Apr-2017 | 10:33:31 | 702 | 17.8 | XAMS | 765073 | |
28-Apr-2017 | 10:32:48 | 657 | 17.805 | XAMS | 764099 | |
28-Apr-2017 | 10:28:32 | 394 | 17.815 | XAMS | 759939 | |
28-Apr-2017 | 10:28:32 | 295 | 17.815 | XAMS | 759937 | |
28-Apr-2017 | 10:25:47 | 721 | 17.82 | XAMS | 757343 | |
28-Apr-2017 | 10:18:49 | 732 | 17.815 | XAMS | 749666 | |
28-Apr-2017 | 10:18:49 | 664 | 17.82 | XAMS | 749664 | |
28-Apr-2017 | 10:15:14 | 605 | 17.825 | XAMS | 746237 | |
28-Apr-2017 | 10:11:39 | 729 | 17.825 | XAMS | 742206 | |
28-Apr-2017 | 10:09:28 | 711 | 17.84 | XAMS | 739788 | |
28-Apr-2017 | 10:08:55 | 679 | 17.84 | XAMS | 739165 | |
28-Apr-2017 | 10:08:46 | 674 | 17.845 | XAMS | 739056 | |
28-Apr-2017 | 10:00:42 | 726 | 17.845 | XAMS | 730422 | |
28-Apr-2017 | 09:58:55 | 614 | 17.85 | XAMS | 727715 | |
28-Apr-2017 | 09:53:48 | 7 | 17.845 | XAMS | 718175 | |
28-Apr-2017 | 09:51:44 | 139 | 17.85 | XAMS | 715246 | |
28-Apr-2017 | 09:51:08 | 197 | 17.85 | XAMS | 714271 | |
28-Apr-2017 | 09:51:08 | 338 | 17.85 | XAMS | 714269 | |
28-Apr-2017 | 09:48:01 | 682 | 17.845 | XAMS | 709920 | |
28-Apr-2017 | 09:48:01 | 684 | 17.85 | XAMS | 709918 | |
28-Apr-2017 | 09:44:30 | 689 | 17.83 | XAMS | 704855 | |
28-Apr-2017 | 09:38:56 | 509 | 17.825 | XAMS | 697112 | |
28-Apr-2017 | 09:38:56 | 96 | 17.825 | XAMS | 697110 | |
28-Apr-2017 | 09:35:39 | 616 | 17.825 | XAMS | 691668 | |
28-Apr-2017 | 09:29:52 | 119 | 17.835 | XAMS | 681419 | |
28-Apr-2017 | 09:29:50 | 551 | 17.835 | XAMS | 681359 | |
28-Apr-2017 | 09:29:50 | 10 | 17.835 | XAMS | 681357 | |
28-Apr-2017 | 09:28:50 | 640 | 17.84 | XAMS | 679932 | |
28-Apr-2017 | 09:22:15 | 101 | 17.845 | XAMS | 669610 | |
28-Apr-2017 | 09:22:15 | 585 | 17.845 | XAMS | 669608 | |
28-Apr-2017 | 09:22:15 | 143 | 17.845 | XAMS | 669606 | |
28-Apr-2017 | 09:22:15 | 577 | 17.845 | XAMS | 669598 | |
28-Apr-2017 | 09:18:41 | 689 | 17.845 | XAMS | 664240 | |
28-Apr-2017 | 09:17:41 | 24 | 17.845 | XAMS | 662907 | |
28-Apr-2017 | 09:14:16 | 474 | 17.85 | XAMS | 657975 | |
28-Apr-2017 | 09:13:58 | 242 | 17.85 | XAMS | 657461 | |
28-Apr-2017 | 09:13:58 | 662 | 17.85 | XAMS | 657459 | |
28-Apr-2017 | 09:08:17 | 523 | 17.87 | XAMS | 648819 | |
28-Apr-2017 | 09:08:17 | 139 | 17.87 | XAMS | 648817 | |
28-Apr-2017 | 09:05:08 | 731 | 17.87 | XAMS | 644071 | |
28-Apr-2017 | 09:01:28 | 427 | 17.88 | XAMS | 637932 | |
28-Apr-2017 | 09:01:28 | 240 | 17.88 | XAMS | 637928 | |
28-Apr-2017 | 08:57:37 | 43 | 17.89 | XAMS | 631967 | |
28-Apr-2017 | 08:57:37 | 593 | 17.89 | XAMS | 631965 | |
28-Apr-2017 | 08:55:55 | 622 | 17.895 | XAMS | 629759 | |
28-Apr-2017 | 08:52:01 | 619 | 17.895 | XAMS | 624886 | |
28-Apr-2017 | 08:49:53 | 600 | 17.885 | XAMS | 621112 | |
28-Apr-2017 | 08:49:53 | 86 | 17.885 | XAMS | 621110 | |
28-Apr-2017 | 08:47:13 | 622 | 17.895 | XAMS | 617325 | |
28-Apr-2017 | 08:47:13 | 95 | 17.895 | XAMS | 617323 | |
28-Apr-2017 | 08:45:38 | 191 | 17.89 | XAMS | 615196 | |
28-Apr-2017 | 08:41:54 | 630 | 17.885 | XAMS | 609002 | |
28-Apr-2017 | 08:38:43 | 378 | 17.89 | XAMS | 604296 | |
28-Apr-2017 | 08:38:43 | 332 | 17.89 | XAMS | 604294 | |
28-Apr-2017 | 08:38:43 | 4 | 17.89 | XAMS | 604292 | |
28-Apr-2017 | 08:38:42 | 696 | 17.89 | XAMS | 604243 | |
28-Apr-2017 | 08:33:03 | 670 | 17.89 | XAMS | 596252 | |
28-Apr-2017 | 08:31:33 | 55 | 17.89 | XAMS | 594115 | |
28-Apr-2017 | 08:31:33 | 639 | 17.89 | XAMS | 594117 | |
28-Apr-2017 | 08:30:10 | 681 | 17.88 | XAMS | 591727 | |
28-Apr-2017 | 08:26:14 | 700 | 17.89 | XAMS | 586030 | |
28-Apr-2017 | 08:22:06 | 316 | 17.89 | XAMS | 580303 | |
28-Apr-2017 | 08:22:06 | 308 | 17.89 | XAMS | 580301 | |
28-Apr-2017 | 08:21:54 | 113 | 17.89 | XAMS | 579938 | |
28-Apr-2017 | 08:21:54 | 233 | 17.89 | XAMS | 579936 | |
28-Apr-2017 | 08:21:54 | 299 | 17.89 | XAMS | 579934 | |
28-Apr-2017 | 08:20:23 | 697 | 17.89 | XAMS | 577880 | |
28-Apr-2017 | 08:19:20 | 617 | 17.895 | XAMS | 576212 | |
28-Apr-2017 | 08:17:10 | 714 | 17.885 | XAMS | 573003 | |
28-Apr-2017 | 08:16:16 | 618 | 17.89 | XAMS | 571669 | |
28-Apr-2017 | 08:13:19 | 636 | 17.895 | XAMS | 567351 | |
28-Apr-2017 | 08:11:24 | 653 | 17.895 | XAMS | 564673 | |
28-Apr-2017 | 08:09:11 | 620 | 17.905 | XAMS | 560117 | |
28-Apr-2017 | 08:06:53 | 650 | 17.9 | XAMS | 555927 | |
28-Apr-2017 | 08:06:53 | 68 | 17.9 | XAMS | 555925 | |
28-Apr-2017 | 08:06:53 | 400 | 17.9 | XAMS | 555913 | |
28-Apr-2017 | 08:06:53 | 332 | 17.9 | XAMS | 555915 | |
28-Apr-2017 | 08:02:35 | 720 | 17.89 | XAMS | 549052 | |
28-Apr-2017 | 08:01:02 | 388 | 17.89 | XAMS | 546793 | |
28-Apr-2017 | 08:00:50 | 239 | 17.89 | XAMS | 546504 | |
28-Apr-2017 | 07:57:32 | 274 | 17.895 | XAMS | 539578 | |
28-Apr-2017 | 07:57:32 | 400 | 17.895 | XAMS | 539576 | |
28-Apr-2017 | 07:57:32 | 249 | 17.895 | XAMS | 539570 | |
28-Apr-2017 | 07:57:32 | 369 | 17.895 | XAMS | 539563 | |
28-Apr-2017 | 07:57:27 | 65 | 17.895 | XAMS | 539422 | |
28-Apr-2017 | 07:55:26 | 426 | 17.895 | XAMS | 535264 | |
28-Apr-2017 | 07:55:26 | 221 | 17.895 | XAMS | 535262 | |
28-Apr-2017 | 07:51:39 | 693 | 17.885 | XAMS | 528317 | |
28-Apr-2017 | 07:48:33 | 667 | 17.89 | XAMS | 522806 | |
28-Apr-2017 | 07:47:14 | 620 | 17.885 | XAMS | 520550 | |
28-Apr-2017 | 07:45:12 | 673 | 17.89 | XAMS | 517315 | |
28-Apr-2017 | 07:40:52 | 459 | 17.89 | XAMS | 509158 | |
28-Apr-2017 | 07:40:52 | 134 | 17.89 | XAMS | 509160 | |
28-Apr-2017 | 07:39:19 | 276 | 17.895 | XAMS | 506544 | |
28-Apr-2017 | 07:39:19 | 405 | 17.895 | XAMS | 506542 | |
28-Apr-2017 | 07:37:05 | 591 | 17.885 | XAMS | 502631 | |
28-Apr-2017 | 07:34:56 | 265 | 17.905 | XAMS | 498721 | |
28-Apr-2017 | 07:34:56 | 400 | 17.905 | XAMS | 498719 | |
28-Apr-2017 | 07:34:34 | 696 | 17.91 | XAMS | 497922 | |
28-Apr-2017 | 07:33:08 | 679 | 17.91 | XAMS | 495420 | |
28-Apr-2017 | 07:31:00 | 528 | 17.895 | XAMS | 491433 | |
28-Apr-2017 | 07:30:38 | 151 | 17.895 | XAMS | 490511 | |
28-Apr-2017 | 07:28:56 | 566 | 17.895 | XAMS | 487655 | |
28-Apr-2017 | 07:28:56 | 37 | 17.895 | XAMS | 487651 | |
28-Apr-2017 | 07:28:26 | 81 | 17.9 | XAMS | 486555 | |
28-Apr-2017 | 07:28:26 | 634 | 17.9 | XAMS | 486553 | |
28-Apr-2017 | 07:26:55 | 665 | 17.885 | XAMS | 483832 | |
28-Apr-2017 | 07:24:18 | 635 | 17.875 | XAMS | 479136 | |
28-Apr-2017 | 07:22:39 | 682 | 17.88 | XAMS | 476216 | |
28-Apr-2017 | 07:21:37 | 61 | 17.875 | XAMS | 474361 | |
28-Apr-2017 | 07:21:37 | 557 | 17.875 | XAMS | 474359 | |
28-Apr-2017 | 07:19:27 | 496 | 17.87 | XAMS | 470103 | |
28-Apr-2017 | 07:19:27 | 133 | 17.87 | XAMS | 470100 | |
28-Apr-2017 | 07:18:32 | 653 | 17.875 | XAMS | 468338 | |
28-Apr-2017 | 07:16:00 | 655 | 17.865 | XAMS | 463606 | |
28-Apr-2017 | 07:15:17 | 599 | 17.865 | XAMS | 462052 | |
28-Apr-2017 | 07:15:09 | 752 | 17.87 | XAMS | 461799 | |
28-Apr-2017 | 07:14:37 | 793 | 17.87 | XAMS | 460907 | |
28-Apr-2017 | 07:10:36 | 721 | 17.855 | XAMS | 453553 | |
28-Apr-2017 | 07:09:59 | 672 | 17.86 | XAMS | 452174 | |
28-Apr-2017 | 07:09:59 | 617 | 17.86 | XAMS | 452172 | |
28-Apr-2017 | 07:06:27 | 728 | 17.835 | XAMS | 445810 | |
28-Apr-2017 | 07:06:12 | 647 | 17.84 | XAMS | 445317 | |
28-Apr-2017 | 07:06:07 | 714 | 17.85 | XAMS | 445088 | |
28-Apr-2017 | 07:04:16 | 852 | 17.84 | XAMS | 441126 | |
28-Apr-2017 | 07:03:20 | 737 | 17.84 | XAMS | 438957 |
Related Shares:
Relx